Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 21.98 | 21.99 | 21.82 | 21.84 | 11,702 | +0.06(+0.28%) |
May 02, 2024 | 21.68 | 21.81 | 21.58 | 21.78 | 6,650 | +0.29(+1.36%) |
May 01, 2024 | 21.39 | 21.75 | 21.39 | 21.48 | 8,971 | -0.20(-0.92%) |
Apr 30, 2024 | 21.89 | 21.98 | 21.68 | 21.68 | 26,869 | -0.41(-1.87%) |
Apr 29, 2024 | 22.04 | 22.10 | 21.98 | 22.10 | 10,954 | +0.09(+0.39%) |
Apr 26, 2024 | 22.07 | 22.15 | 21.96 | 22.01 | 13,349 | -0.01(-0.03%) |
Apr 25, 2024 | 21.81 | 22.02 | 21.67 | 22.02 | 4,115 | +0.06(+0.26%) |
Apr 24, 2024 | 22.18 | 22.18 | 21.92 | 21.96 | 5,969 | -0.03(-0.13%) |
Apr 23, 2024 | 21.72 | 22.06 | 21.72 | 21.99 | 7,472 | +0.26(+1.21%) |
Apr 22, 2024 | 21.52 | 21.84 | 21.52 | 21.72 | 11,756 | +0.34(+1.61%) |
Apr 19, 2024 | 21.47 | 21.47 | 21.37 | 21.38 | 1,678 | +0.03(+0.13%) |
Apr 18, 2024 | 21.36 | 21.62 | 21.31 | 21.35 | 34,683 | +0.10(+0.48%) |
Apr 17, 2024 | 21.26 | 21.39 | 21.08 | 21.25 | 35,852 | +0.23(+1.07%) |
Apr 16, 2024 | 21.12 | 21.12 | 20.99 | 21.03 | 14,850 | -0.21(-0.97%) |
Apr 15, 2024 | 21.62 | 21.71 | 21.18 | 21.23 | 18,530 | -0.29(-1.34%) |
Apr 12, 2024 | 21.78 | 21.78 | 21.42 | 21.52 | 12,409 | -0.58(-2.62%) |
Apr 11, 2024 | 21.90 | 22.17 | 21.90 | 22.10 | 5,334 | +0.07(+0.32%) |
Apr 10, 2024 | 22.17 | 22.28 | 21.89 | 22.03 | 11,600 | -0.31(-1.40%) |
Apr 09, 2024 | 22.42 | 22.50 | 22.13 | 22.34 | 13,198 | -0.02(-0.08%) |
Apr 08, 2024 | 22.20 | 22.44 | 22.20 | 22.36 | 14,433 | +0.27(+1.22%) |
Apr 05, 2024 | 21.93 | 22.10 | 21.93 | 22.09 | 3,793 | +0.13(+0.61%) |
Apr 04, 2024 | 22.39 | 22.55 | 21.92 | 21.96 | 12,817 | -0.30(-1.36%) |
Apr 03, 2024 | 22.10 | 22.33 | 22.10 | 22.26 | 10,371 | +0.08(+0.37%) |
Apr 02, 2024 | 22.39 | 22.39 | 22.17 | 22.18 | 12,875 | -0.46(-2.03%) |
Apr 01, 2024 | 22.66 | 22.91 | 22.64 | 22.64 | 45,367 | -0.08(-0.35%) |
Mar 28, 2024 | 22.78 | 22.81 | 22.68 | 22.72 | 5,935 | -0.04(-0.17%) |
Mar 27, 2024 | 22.50 | 22.80 | 22.50 | 22.76 | 6,807 | +0.32(+1.42%) |
Mar 26, 2024 | 22.43 | 22.50 | 22.43 | 22.44 | 3,801 | +0.08(+0.36%) |
Mar 25, 2024 | 22.37 | 22.41 | 22.31 | 22.36 | 6,791 | -0.08(-0.38%) |
Mar 22, 2024 | 22.46 | 22.50 | 22.40 | 22.44 | 3,651 | -0.05(-0.21%) |
Mar 21, 2024 | 22.50 | 22.57 | 22.38 | 22.49 | 36,065 | +0.14(+0.62%) |
Mar 20, 2024 | 21.89 | 22.39 | 21.89 | 22.35 | 13,789 | +0.44(+2.01%) |
Mar 19, 2024 | 21.84 | 21.95 | 21.84 | 21.91 | 2,529 | +0.06(+0.27%) |
Mar 18, 2024 | 21.87 | 21.95 | 21.85 | 21.85 | 9,198 | +0.02(+0.11%) |
Mar 15, 2024 | 21.89 | 21.89 | 21.76 | 21.83 | 4,045 | -0.01(-0.03%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.82 | 21.83 | 6,058 | -0.24(-1.07%) |
Mar 13, 2024 | 21.92 | 22.20 | 21.90 | 22.07 | 8,131 | +0.12(+0.55%) |
Mar 12, 2024 | 21.90 | 21.95 | 21.84 | 21.95 | 10,931 | -0.02(-0.09%) |
Mar 11, 2024 | 21.97 | 22.00 | 21.91 | 21.97 | 9,561 | -0.03(-0.15%) |
Mar 08, 2024 | 22.01 | 22.16 | 21.81 | 22.01 | 12,459 | +0.11(+0.51%) |
Mar 07, 2024 | 21.97 | 22.05 | 21.89 | 21.89 | 7,800 | +0.02(+0.09%) |
Mar 06, 2024 | 21.87 | 22.04 | 21.76 | 21.87 | 12,124 | +0.14(+0.63%) |
Mar 05, 2024 | 21.61 | 21.80 | 21.57 | 21.74 | 3,856 | +0.03(+0.15%) |
Mar 04, 2024 | 21.77 | 21.90 | 21.70 | 21.70 | 10,633 | -0.18(-0.83%) |